KissMeData/079810/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	195400	308104060	5650	5650	5650	5650	654
3	20250124	195300	308104060	5650	5650	5650	5650	0
4	20250124	195200	308104060	5650	5650	5650	5650	0
5	20250124	195100	308104060	5650	5650	5650	5650	0
6	20250124	195000	308104060	5650	5650	5650	5650	0
7	20250124	194900	308104060	5650	5650	5650	5650	0
8	20250124	194800	308104060	5650	5650	5650	5650	0
9	20250124	194700	308104060	5650	5650	5650	5650	0
10	20250124	194600	308104060	5650	5650	5650	5650	0
11	20250124	194500	308104060	5650	5650	5650	5650	0
12	20250124	194400	308104060	5650	5650	5650	5650	0
13	20250124	194300	308104060	5650	5650	5650	5650	0
14	20250124	194200	308104060	5650	5650	5650	5650	0
15	20250124	194100	308104060	5650	5650	5650	5650	0
16	20250124	194000	308104060	5650	5650	5650	5650	0
17	20250124	193900	308104060	5650	5650	5650	5650	0
18	20250124	193800	308104060	5650	5650	5650	5650	0
19	20250124	193700	308104060	5650	5650	5650	5650	0
20	20250124	193600	308104060	5650	5650	5650	5650	0
21	20250124	193500	308104060	5650	5650	5650	5650	0
22	20250124	193400	308104060	5650	5650	5650	5650	0
23	20250124	193300	308104060	5650	5650	5650	5650	0
24	20250124	193200	308104060	5650	5650	5650	5650	0
25	20250124	193100	308104060	5650	5650	5650	5650	0
26	20250124	193000	308104060	5650	5650	5650	5650	0
27	20250124	192900	308104060	5650	5650	5650	5650	0
28	20250124	192800	308104060	5650	5650	5650	5650	0
29	20250124	192700	308104060	5650	5650	5650	5650	0
30	20250124	192600	308104060	5650	5650	5650	5650	0
31	20250124	192500	308104060	5650	5650	5650	5650	0
32	20250124	192400	308104060	5650	5650	5650	5650	654
33	20250124	192300	308104060	5650	5650	5650	5650	0
34	20250124	192200	308104060	5650	5650	5650	5650	0
35	20250124	192100	308104060	5650	5650	5650	5650	0
36	20250124	192000	308104060	5650	5650	5650	5650	0
37	20250124	191900	308104060	5650	5650	5650	5650	0
38	20250124	191800	308104060	5650	5650	5650	5650	0
39	20250124	191700	308104060	5650	5650	5650	5650	0
40	20250124	191600	308104060	5650	5650	5650	5650	0
41	20250124	191500	308104060	5650	5650	5650	5650	0
42	20250124	191400	308104060	5650	5650	5650	5650	0
43	20250124	191300	308104060	5650	5650	5650	5650	0
44	20250124	191200	308104060	5650	5650	5650	5650	0
45	20250124	191100	308104060	5650	5650	5650	5650	0
46	20250124	191000	308104060	5650	5650	5650	5650	0
47	20250124	190900	308104060	5650	5650	5650	5650	0
48	20250124	190800	308104060	5650	5650	5650	5650	0
49	20250124	190700	308104060	5650	5650	5650	5650	0
50	20250124	190600	308104060	5650	5650	5650	5650	0
51	20250124	190500	308104060	5650	5650	5650	5650	0
52	20250124	190400	308104060	5650	5650	5650	5650	0
53	20250124	190300	308104060	5650	5650	5650	5650	0
54	20250124	190200	308104060	5650	5650	5650	5650	0
55	20250124	190100	308104060	5650	5650	5650	5650	0
56	20250124	190000	308104060	5650	5650	5650	5650	0
57	20250124	185900	308104060	5650	5650	5650	5650	0
58	20250124	185800	308104060	5650	5650	5650	5650	0
59	20250124	185700	308104060	5650	5650	5650	5650	0
60	20250124	185600	308104060	5650	5650	5650	5650	0
61	20250124	185500	308104060	5650	5650	5650	5650	0
62	20250124	185400	308104060	5650	5650	5650	5650	654
63	20250124	185300	308104060	5650	5650	5650	5650	0
64	20250124	185200	308104060	5650	5650	5650	5650	0
65	20250124	185100	308104060	5650	5650	5650	5650	0
66	20250124	185000	308104060	5650	5650	5650	5650	0
67	20250124	184900	308104060	5650	5650	5650	5650	0
68	20250124	184800	308104060	5650	5650	5650	5650	0
69	20250124	184700	308104060	5650	5650	5650	5650	0
70	20250124	184600	308104060	5650	5650	5650	5650	0
71	20250124	184500	308104060	5650	5650	5650	5650	0
72	20250124	184400	308104060	5650	5650	5650	5650	0
73	20250124	184300	308104060	5650	5650	5650	5650	0
74	20250124	184200	308104060	5650	5650	5650	5650	0
75	20250124	184100	308104060	5650	5650	5650	5650	0
76	20250124	184000	308104060	5650	5650	5650	5650	0
77	20250124	183900	308104060	5650	5650	5650	5650	0
78	20250124	183800	308104060	5650	5650	5650	5650	0
79	20250124	183700	308104060	5650	5650	5650	5650	0
80	20250124	183600	308104060	5650	5650	5650	5650	0
81	20250124	183500	308104060	5650	5650	5650	5650	0
82	20250124	183400	308104060	5650	5650	5650	5650	0
83	20250124	183300	308104060	5650	5650	5650	5650	0
84	20250124	183200	308104060	5650	5650	5650	5650	0
85	20250124	183100	308104060	5650	5650	5650	5650	0
86	20250124	183000	308104060	5650	5650	5650	5650	0
87	20250124	182900	308104060	5650	5650	5650	5650	0
88	20250124	182800	308104060	5650	5650	5650	5650	0
89	20250124	182700	308104060	5650	5650	5650	5650	0
90	20250124	182600	308104060	5650	5650	5650	5650	0
91	20250124	182500	308104060	5650	5650	5650	5650	0
92	20250124	182400	308104060	5650	5650	5650	5650	654
93	20250124	182300	308104060	5650	5650	5650	5650	0
94	20250124	182200	308104060	5650	5650	5650	5650	0
95	20250124	182100	308104060	5650	5650	5650	5650	0
96	20250124	182000	308104060	5650	5650	5650	5650	0
97	20250124	181900	308104060	5650	5650	5650	5650	0
98	20250124	181800	308104060	5650	5650	5650	5650	0
99	20250124	181700	308104060	5650	5650	5650	5650	0
100	20250124	181600	308104060	5650	5650	5650	5650	0
101	20250124	181500	308104060	5650	5650	5650	5650	0
102	20250124	181400	308104060	5650	5650	5650	5650	0
103	20250124	181300	308104060	5650	5650	5650	5650	0
104	20250124	181200	308104060	5650	5650	5650	5650	0
105	20250124	181100	308104060	5650	5650	5650	5650	0
106	20250124	181000	308104060	5650	5650	5650	5650	0
107	20250124	180900	308104060	5650	5650	5650	5650	0
108	20250124	180800	308104060	5650	5650	5650	5650	0
109	20250124	180700	308104060	5650	5650	5650	5650	0
110	20250124	180600	308104060	5650	5650	5650	5650	0
111	20250124	180500	308104060	5650	5650	5650	5650	0
112	20250124	180400	308104060	5650	5650	5650	5650	0
113	20250124	180300	308104060	5650	5650	5650	5650	0
114	20250124	180200	308104060	5650	5650	5650	5650	0
115	20250124	180100	308104060	5650	5650	5650	5650	0
116	20250124	180000	308104060	5650	5650	5650	5650	0
117	20250124	175900	308104060	5650	5650	5650	5650	0
118	20250124	175800	308104060	5650	5650	5650	5650	0
119	20250124	175700	308104060	5650	5650	5650	5650	0
120	20250124	175600	308104060	5650	5650	5650	5650	0
121	20250124	175500	308104060	5650	5650	5650	5650	0
122	20250124	175400	308104060	5650	5650	5650	5650	654
123	20250124	175300	308104060	5650	5650	5650	5650	0
124	20250124	175200	308104060	5650	5650	5650	5650	0
125	20250124	175100	308104060	5650	5650	5650	5650	0
126	20250124	175000	308104060	5650	5650	5650	5650	0
127	20250124	174900	308104060	5650	5650	5650	5650	0
128	20250124	174800	308104060	5650	5650	5650	5650	0
129	20250124	174700	308104060	5650	5650	5650	5650	0
130	20250124	174600	308104060	5650	5650	5650	5650	0
131	20250124	174500	308104060	5650	5650	5650	5650	0
132	20250124	174400	308104060	5650	5650	5650	5650	0
133	20250124	174300	308104060	5650	5650	5650	5650	0
134	20250124	174200	308104060	5650	5650	5650	5650	0
135	20250124	174100	308104060	5650	5650	5650	5650	0
136	20250124	174000	308104060	5650	5650	5650	5650	0
137	20250124	173900	308104060	5650	5650	5650	5650	0
138	20250124	173800	308104060	5650	5650	5650	5650	0
139	20250124	173700	308104060	5650	5650	5650	5650	0
140	20250124	173600	308104060	5650	5650	5650	5650	0
141	20250124	173500	308104060	5650	5650	5650	5650	0
142	20250124	173400	308104060	5650	5650	5650	5650	0
143	20250124	173300	308104060	5650	5650	5650	5650	0
144	20250124	173200	308104060	5650	5650	5650	5650	0
145	20250124	173100	308104060	5650	5650	5650	5650	0
146	20250124	173000	308104060	5650	5650	5650	5650	0
147	20250124	172900	308104060	5650	5650	5650	5650	0
148	20250124	172800	308104060	5650	5650	5650	5650	0
149	20250124	172700	308104060	5650	5650	5650	5650	0
150	20250124	172600	308104060	5650	5650	5650	5650	0
151	20250124	172500	308104060	5650	5650	5650	5650	0
152	20250124	172400	308104060	5650	5650	5650	5650	654
153	20250124	172300	308104060	5650	5650	5650	5650	0
154	20250124	172200	308104060	5650	5650	5650	5650	0
155	20250124	172100	308104060	5650	5650	5650	5650	0
156	20250124	172000	308104060	5650	5650	5650	5650	0
157	20250124	171900	308104060	5650	5650	5650	5650	0
158	20250124	171800	308104060	5650	5650	5650	5650	0
159	20250124	171700	308104060	5650	5650	5650	5650	0
160	20250124	171600	308104060	5650	5650	5650	5650	0
161	20250124	171500	308104060	5650	5650	5650	5650	0
162	20250124	171400	308104060	5650	5650	5650	5650	0
163	20250124	171300	308104060	5650	5650	5650	5650	0
164	20250124	171200	308104060	5650	5650	5650	5650	0
165	20250124	171100	308104060	5650	5650	5650	5650	0
166	20250124	171000	308104060	5650	5650	5650	5650	0
167	20250124	170900	308104060	5650	5650	5650	5650	0
168	20250124	170800	308104060	5650	5650	5650	5650	0
169	20250124	170700	308104060	5650	5650	5650	5650	0
170	20250124	170600	308104060	5650	5650	5650	5650	0
171	20250124	170500	308104060	5650	5650	5650	5650	0
172	20250124	170400	308104060	5650	5650	5650	5650	0
173	20250124	170300	308104060	5650	5650	5650	5650	0
174	20250124	170200	308104060	5650	5650	5650	5650	0
175	20250124	170100	308104060	5650	5650	5650	5650	0
176	20250124	170000	308104060	5650	5650	5650	5650	0
177	20250124	165900	308104060	5650	5650	5650	5650	0
178	20250124	165800	308104060	5650	5650	5650	5650	0
179	20250124	165700	308104060	5650	5650	5650	5650	0
180	20250124	165600	308104060	5650	5650	5650	5650	0
181	20250124	165500	308104060	5650	5650	5650	5650	0
182	20250124	165400	308104060	5650	5650	5650	5650	654
183	20250124	165300	308104060	5650	5650	5650	5650	0
184	20250124	165200	308104060	5650	5650	5650	5650	0
185	20250124	165100	308104060	5650	5650	5650	5650	0
186	20250124	165000	308104060	5650	5650	5650	5650	0
187	20250124	164900	308104060	5650	5650	5650	5650	0
188	20250124	164800	308104060	5650	5650	5650	5650	0
189	20250124	164700	308104060	5650	5650	5650	5650	0
190	20250124	164600	308104060	5650	5650	5650	5650	0
191	20250124	164500	308104060	5650	5650	5650	5650	0
192	20250124	164400	308104060	5650	5650	5650	5650	0
193	20250124	164300	308104060	5650	5650	5650	5650	0
194	20250124	164200	308104060	5650	5650	5650	5650	0
195	20250124	164100	308104060	5650	5650	5650	5650	0
196	20250124	164000	308104060	5650	5650	5650	5650	0
197	20250124	163900	308104060	5650	5650	5650	5650	0
198	20250124	163800	308104060	5650	5650	5650	5650	0
199	20250124	163700	308104060	5650	5650	5650	5650	0
200	20250124	163600	308104060	5650	5650	5650	5650	0
201	20250124	163500	308104060	5650	5650	5650	5650	0
202	20250124	163400	308104060	5650	5650	5650	5650	0
203	20250124	163300	308104060	5650	5650	5650	5650	0
204	20250124	163200	308104060	5650	5650	5650	5650	0
205	20250124	163100	308104060	5650	5650	5650	5650	0
206	20250124	163000	308104060	5650	5650	5650	5650	0
207	20250124	162900	308104060	5650	5650	5650	5650	0
208	20250124	162800	308104060	5650	5650	5650	5650	0
209	20250124	162700	308104060	5650	5650	5650	5650	0
210	20250124	162600	308104060	5650	5650	5650	5650	0
211	20250124	162500	308104060	5650	5650	5650	5650	0
212	20250124	162400	308104060	5650	5650	5650	5650	654
213	20250124	162300	308104060	5650	5650	5650	5650	0
214	20250124	162200	308104060	5650	5650	5650	5650	0
215	20250124	162100	308104060	5650	5650	5650	5650	0
216	20250124	162000	308104060	5650	5650	5650	5650	0
217	20250124	161900	308104060	5650	5650	5650	5650	0
218	20250124	161800	308104060	5650	5650	5650	5650	0
219	20250124	161700	308104060	5650	5650	5650	5650	0
220	20250124	161600	308104060	5650	5650	5650	5650	0
221	20250124	161500	308104060	5650	5650	5650	5650	0
222	20250124	161400	308104060	5650	5650	5650	5650	0
223	20250124	161300	308104060	5650	5650	5650	5650	0
224	20250124	161200	308104060	5650	5650	5650	5650	0
225	20250124	161100	308104060	5650	5650	5650	5650	0
226	20250124	161000	308104060	5650	5650	5650	5650	0
227	20250124	160900	308104060	5650	5650	5650	5650	0
228	20250124	160800	308104060	5650	5650	5650	5650	0
229	20250124	160700	308104060	5650	5650	5650	5650	0
230	20250124	160600	308104060	5650	5650	5650	5650	0
231	20250124	160500	308104060	5650	5650	5650	5650	0
232	20250124	160400	308104060	5650	5650	5650	5650	0
233	20250124	160300	308104060	5650	5650	5650	5650	0
234	20250124	160200	308104060	5650	5650	5650	5650	0
235	20250124	160100	308104060	5650	5650	5650	5650	0
236	20250124	160000	308104060	5650	5650	5650	5650	0
237	20250124	155900	308104060	5650	5650	5650	5650	0
238	20250124	155800	308104060	5650	5650	5650	5650	0
239	20250124	155700	308104060	5650	5650	5650	5650	0
240	20250124	155600	308104060	5650	5650	5650	5650	0
241	20250124	155500	308104060	5650	5650	5650	5650	0
242	20250124	155400	308104060	5650	5650	5650	5650	654
243	20250124	155300	308104060	5650	5650	5650	5650	0
244	20250124	155200	308104060	5650	5650	5650	5650	0
245	20250124	155100	308104060	5650	5650	5650	5650	0
246	20250124	155000	308104060	5650	5650	5650	5650	0
247	20250124	154900	308104060	5650	5650	5650	5650	0
248	20250124	154800	308104060	5650	5650	5650	5650	0
249	20250124	154700	308104060	5650	5650	5650	5650	0
250	20250124	154600	308104060	5650	5650	5650	5650	0
251	20250124	154500	308104060	5650	5650	5650	5650	0
252	20250124	154400	308104060	5650	5650	5650	5650	0
253	20250124	154300	308104060	5650	5650	5650	5650	0
254	20250124	154200	308104060	5650	5650	5650	5650	0
255	20250124	154100	308104060	5650	5650	5650	5650	0
256	20250124	154000	308104060	5650	5650	5650	5650	0
257	20250124	153900	308104060	5650	5650	5650	5650	0
258	20250124	153800	308104060	5650	5650	5650	5650	0
259	20250124	153700	308104060	5650	5650	5650	5650	0
260	20250124	153600	308104060	5650	5650	5650	5650	0
261	20250124	153500	308104060	5650	5650	5650	5650	0
262	20250124	153400	308104060	5650	5650	5650	5650	0
263	20250124	153300	308104060	5650	5650	5650	5650	0
264	20250124	153200	308104060	5650	5650	5650	5650	0
265	20250124	153100	308104060	5650	5650	5650	5650	0
266	20250124	153000	308104060	5650	5650	5650	5650	654
267	20250124	152900	304408960	5650	5650	5650	5650	0
268	20250124	152800	304408960	5650	5650	5650	5650	0
269	20250124	152700	304408960	5650	5650	5650	5650	0
270	20250124	152600	304408960	5650	5650	5650	5650	0
271	20250124	152500	304408960	5650	5650	5650	5650	0
272	20250124	152400	304408960	5650	5650	5650	5650	0
273	20250124	152300	304408960	5650	5650	5650	5650	0
274	20250124	152200	304408960	5650	5650	5650	5650	0
275	20250124	152100	304408960	5650	5650	5650	5650	0
276	20250124	152000	304408960	5650	5650	5650	5650	0
277	20250124	151900	304408960	5650	5660	5680	5650	99
278	20250124	151800	303849030	5660	5670	5670	5660	15
279	20250124	151700	303764040	5680	5680	5680	5680	12
280	20250124	151600	303695880	5670	5670	5670	5670	6
281	20250124	151500	303661860	5680	5680	5680	5680	16
282	20250124	151400	303570980	5680	5680	5680	5680	0
283	20250124	151300	303570980	5680	5680	5680	5680	1
284	20250124	151200	303565300	5640	5640	5640	5640	14
285	20250124	151100	303486340	5680	5680	5680	5680	0
286	20250124	151000	303486340	5680	5680	5680	5680	22
287	20250124	150900	303361380	5670	5680	5680	5670	15
288	20250124	150800	303276230	5690	5690	5690	5690	12
289	20250124	150700	303207950	5690	5690	5690	5690	1
290	20250124	150600	303202260	5690	5650	5690	5640	288
291	20250124	150500	301575480	5650	5650	5650	5650	280
292	20250124	150400	299993480	5650	5660	5660	5650	20
293	20250124	150300	299880350	5660	5660	5660	5660	353
294	20250124	150200	297882370	5660	5670	5670	5660	353
295	20250124	150100	295883440	5690	5680	5690	5670	365
296	20250124	150000	293812770	5680	5680	5680	5680	0
297	20250124	145900	293812770	5680	5680	5680	5680	0
298	20250124	145800	293812770	5680	5680	5680	5680	0
299	20250124	145700	293812770	5680	5690	5690	5680	11
300	20250124	145600	293750190	5690	5690	5690	5690	5
301	20250124	145500	293721740	5690	5690	5690	5690	63
302	20250124	145400	293363270	5690	5690	5690	5690	12
303	20250124	145300	293294990	5690	5690	5690	5690	1833
304	20250124	145200	282865220	5690	5690	5690	5690	0
305	20250124	145100	282865220	5690	5690	5690	5690	10
306	20250124	145000	282808320	5690	5690	5690	5690	0
307	20250124	144900	282808320	5690	5690	5690	5690	11
308	20250124	144800	282745730	5690	5690	5690	5690	12
309	20250124	144700	282677450	5670	5670	5670	5670	0
310	20250124	144600	282677450	5670	5670	5670	5670	0
311	20250124	144500	282677450	5670	5670	5670	5670	100
312	20250124	144400	282110450	5670	5670	5670	5670	0
313	20250124	144300	282110450	5670	5670	5670	5670	0
314	20250124	144200	282110450	5670	5680	5680	5670	112
315	20250124	144100	281475280	5680	5680	5680	5680	0
316	20250124	144000	281475280	5680	5680	5680	5680	31
317	20250124	143900	281299200	5680	5710	5710	5680	29
318	20250124	143800	281134170	5710	5710	5710	5710	6
319	20250124	143700	281099910	5710	5710	5710	5710	5
320	20250124	143600	281071360	5700	5700	5700	5700	335
321	20250124	143500	279161860	5690	5690	5690	5690	0
322	20250124	143400	279161860	5690	5690	5690	5690	0
323	20250124	143300	279161860	5690	5690	5690	5690	209
324	20250124	143200	277972650	5690	5690	5690	5690	60
325	20250124	143100	277631250	5690	5690	5690	5690	30
326	20250124	143000	277460550	5700	5700	5700	5700	30
327	20250124	142900	277289550	5700	5700	5700	5700	175
328	20250124	142800	276292050	5700	5700	5700	5700	113
329	20250124	142700	275647950	5700	5700	5700	5700	0
330	20250124	142600	275647950	5700	5700	5700	5700	0
331	20250124	142500	275647950	5700	5700	5700	5700	51
332	20250124	142400	275357250	5700	5700	5700	5700	80
333	20250124	142300	274901250	5700	5700	5700	5700	0
334	20250124	142200	274901250	5700	5700	5700	5700	1
335	20250124	142100	274895550	5690	5690	5690	5690	0
336	20250124	142000	274895550	5690	5700	5700	5690	217
337	20250124	141900	273660650	5700	5700	5700	5700	0
338	20250124	141800	273660650	5700	5700	5700	5700	2
339	20250124	141700	273649250	5700	5700	5700	5700	161
340	20250124	141600	272731550	5700	5700	5700	5700	100
341	20250124	141500	272161550	5700	5700	5700	5700	2
342	20250124	141400	272150150	5700	5700	5700	5700	66
343	20250124	141300	271773950	5700	5700	5700	5700	160
344	20250124	141200	270861950	5700	5700	5700	5700	0
345	20250124	141100	270861950	5700	5700	5700	5700	0
346	20250124	141000	270861950	5700	5700	5700	5700	123
347	20250124	140900	270160850	5690	5690	5690	5690	26
348	20250124	140800	270012910	5690	5690	5690	5690	200
349	20250124	140700	268874910	5690	5690	5690	5690	1
350	20250124	140600	268869220	5690	5690	5690	5690	0
351	20250124	140500	268869220	5690	5690	5690	5690	10
352	20250124	140400	268812320	5660	5660	5660	5660	0
353	20250124	140300	268812320	5660	5660	5660	5660	0
354	20250124	140200	268812320	5660	5660	5660	5660	0
355	20250124	140100	268812320	5660	5690	5690	5660	528
356	20250124	140000	265822980	5690	5690	5690	5690	26
357	20250124	135900	265675040	5670	5670	5670	5670	0
358	20250124	135800	265675040	5670	5670	5670	5670	1
359	20250124	135700	265669370	5690	5690	5690	5690	0
360	20250124	135600	265669370	5690	5690	5690	5690	0
361	20250124	135500	265669370	5690	5690	5690	5690	0
362	20250124	135400	265669370	5690	5690	5690	5690	1
363	20250124	135300	265663680	5690	5660	5690	5660	128
364	20250124	135200	264938840	5670	5670	5670	5670	832
365	20250124	135100	260221400	5670	5690	5690	5670	100
366	20250124	135000	259653440	5710	5710	5710	5710	20
367	20250124	134900	259539240	5700	5700	5700	5700	0
368	20250124	134800	259539240	5700	5700	5700	5700	250
369	20250124	134700	258114240	5700	5700	5700	5700	0
370	20250124	134600	258114240	5700	5700	5700	5700	1
371	20250124	134500	258108540	5700	5700	5700	5690	78
372	20250124	134400	257663960	5700	5700	5700	5700	55
373	20250124	134300	257350460	5710	5710	5710	5710	1
374	20250124	134200	257344750	5680	5680	5680	5680	223
375	20250124	134100	256078110	5700	5700	5700	5700	0
376	20250124	134000	256078110	5700	5700	5700	5700	0
377	20250124	133900	256078110	5700	5700	5700	5700	207
378	20250124	133800	254898210	5700	5700	5700	5700	0
379	20250124	133700	254898210	5700	5700	5700	5700	0
380	20250124	133600	254898210	5700	5700	5700	5700	1
381	20250124	133500	254892510	5700	5700	5700	5700	0
382	20250124	133400	254892510	5700	5700	5700	5700	0
383	20250124	133300	254892510	5700	5700	5700	5700	0
384	20250124	133200	254892510	5700	5700	5700	5700	1
385	20250124	133100	254886810	5700	5700	5700	5700	0
386	20250124	133000	254886810	5700	5700	5700	5700	0
387	20250124	132900	254886810	5700	5700	5700	5700	7
388	20250124	132800	254846910	5710	5710	5710	5710	0
389	20250124	132700	254846910	5710	5710	5710	5710	0
390	20250124	132600	254846910	5710	5710	5710	5710	0
391	20250124	132500	254846910	5710	5710	5710	5710	0
392	20250124	132400	254846910	5710	5660	5710	5660	1638
393	20250124	132300	245525370	5670	5670	5670	5670	0
394	20250124	132200	245525370	5670	5670	5670	5670	20
395	20250124	132100	245411970	5690	5660	5690	5660	168
396	20250124	132000	244460730	5690	5690	5690	5690	1
397	20250124	131900	244455040	5690	5690	5690	5690	30
398	20250124	131800	244284340	5690	5690	5690	5690	0
399	20250124	131700	244284340	5690	5690	5690	5690	10
400	20250124	131600	244227440	5690	5690	5690	5690	0
401	20250124	131500	244227440	5690	5690	5690	5690	284
402	20250124	131400	242611480	5700	5700	5700	5700	0
403	20250124	131300	242611480	5700	5700	5700	5700	0
404	20250124	131200	242611480	5700	5700	5700	5700	306
405	20250124	131100	240867280	5700	5700	5700	5700	0
406	20250124	131000	240867280	5700	5700	5700	5700	76
407	20250124	130900	240434080	5700	5690	5700	5690	10
408	20250124	130800	240377090	5690	5690	5690	5690	604
409	20250124	130700	236940330	5700	5690	5700	5690	401
410	20250124	130600	234658340	5690	5690	5690	5690	0
411	20250124	130500	234658340	5690	5690	5690	5690	112
412	20250124	130400	234021060	5690	5660	5690	5660	134
413	20250124	130300	233262260	5660	5660	5660	5660	0
414	20250124	130200	233262260	5660	5660	5660	5660	32
415	20250124	130100	233081140	5690	5690	5690	5690	0
416	20250124	130000	233081140	5690	5690	5690	5690	0
417	20250124	125900	233081140	5690	5690	5690	5690	104
418	20250124	125800	232489380	5690	5690	5690	5690	200
419	20250124	125700	231351380	5690	5690	5690	5690	0
420	20250124	125600	231351380	5690	5690	5690	5690	0
421	20250124	125500	231351380	5690	5660	5690	5660	82
422	20250124	125400	230886900	5640	5640	5640	5640	0
423	20250124	125300	230886900	5640	5640	5640	5640	0
424	20250124	125200	230886900	5640	5640	5640	5640	0
425	20250124	125100	230886900	5640	5640	5640	5640	0
426	20250124	125000	230886900	5640	5640	5640	5640	0
427	20250124	124900	230886900	5640	5640	5640	5640	0
428	20250124	124800	230886900	5640	5640	5640	5640	0
429	20250124	124700	230886900	5640	5640	5640	5640	200
430	20250124	124600	229758900	5700	5650	5700	5650	3797
431	20250124	124500	208129150	5650	5650	5650	5650	0
432	20250124	124400	208129150	5650	5650	5650	5650	0
433	20250124	124300	208129150	5650	5650	5650	5650	0
434	20250124	124200	208129150	5650	5660	5660	5650	165
435	20250124	124100	207196640	5660	5660	5660	5660	0
436	20250124	124000	207196640	5660	5660	5660	5660	0
437	20250124	123900	207196640	5660	5660	5660	5660	302
438	20250124	123800	205487320	5660	5660	5660	5660	0
439	20250124	123700	205487320	5660	5660	5660	5660	0
440	20250124	123600	205487320	5660	5660	5660	5660	0
441	20250124	123500	205487320	5660	5660	5660	5660	0
442	20250124	123400	205487320	5660	5660	5660	5660	0
443	20250124	123300	205487320	5660	5660	5660	5660	0
444	20250124	123200	205487320	5660	5660	5660	5660	1
445	20250124	123100	205481660	5690	5690	5690	5690	0
446	20250124	123000	205481660	5690	5680	5690	5680	1500
447	20250124	122900	196951660	5670	5670	5670	5670	26
448	20250124	122800	196804240	5670	5670	5670	5670	13
449	20250124	122700	196730530	5670	5670	5670	5670	0
450	20250124	122600	196730530	5670	5670	5670	5670	0
451	20250124	122500	196730530	5670	5670	5670	5670	73
452	20250124	122400	196316620	5670	5670	5670	5670	0
453	20250124	122300	196316620	5670	5670	5670	5670	176
454	20250124	122200	195318700	5660	5660	5660	5660	99
455	20250124	122100	194758360	5670	5670	5670	5670	0
456	20250124	122000	194758360	5670	5670	5670	5670	50
457	20250124	121900	194474860	5660	5670	5670	5660	11
458	20250124	121800	194412510	5650	5650	5650	5650	0
459	20250124	121700	194412510	5650	5650	5650	5650	13
460	20250124	121600	194339060	5660	5660	5660	5660	0
461	20250124	121500	194339060	5660	5660	5660	5660	0
462	20250124	121400	194339060	5660	5660	5660	5660	2
463	20250124	121300	194327740	5670	5670	5670	5670	0
464	20250124	121200	194327740	5670	5670	5670	5670	0
465	20250124	121100	194327740	5670	5670	5670	5670	0
466	20250124	121000	194327740	5670	5670	5670	5670	3
467	20250124	120900	194310730	5670	5670	5670	5670	0
468	20250124	120800	194310730	5670	5670	5670	5670	25
469	20250124	120700	194168980	5670	5670	5670	5670	131
470	20250124	120600	193426210	5670	5670	5670	5670	0
471	20250124	120500	193426210	5670	5670	5670	5670	0
472	20250124	120400	193426210	5670	5670	5670	5670	0
473	20250124	120300	193426210	5670	5670	5670	5670	259
474	20250124	120200	191957680	5670	5670	5670	5670	0
475	20250124	120100	191957680	5670	5670	5670	5670	44
476	20250124	120000	191708200	5650	5650	5650	5650	1604
477	20250124	115900	182645600	5650	5650	5650	5650	0
478	20250124	115800	182645600	5650	5650	5650	5650	0
479	20250124	115700	182645600	5650	5650	5650	5650	0
480	20250124	115600	182645600	5650	5650	5650	5650	0
481	20250124	115500	182645600	5650	5650	5650	5650	0
482	20250124	115400	182645600	5650	5650	5650	5650	0
483	20250124	115300	182645600	5650	5660	5660	5650	211
484	20250124	115200	181453290	5660	5660	5660	5660	0
485	20250124	115100	181453290	5660	5660	5660	5660	0
486	20250124	115000	181453290	5660	5660	5660	5660	31
487	20250124	114900	181277830	5670	5670	5670	5670	0
488	20250124	114800	181277830	5670	5670	5670	5670	30
489	20250124	114700	181107730	5680	5680	5680	5680	0
490	20250124	114600	181107730	5680	5680	5680	5680	0
491	20250124	114500	181107730	5680	5680	5680	5680	1
492	20250124	114400	181102050	5700	5700	5700	5700	0
493	20250124	114300	181102050	5700	5700	5700	5700	2
494	20250124	114200	181090650	5680	5680	5680	5680	311
495	20250124	114100	179324170	5680	5680	5680	5680	0
496	20250124	114000	179324170	5680	5680	5680	5680	53
497	20250124	113900	179023130	5680	5680	5680	5680	12
498	20250124	113800	178954970	5690	5680	5690	5680	1394
499	20250124	113700	171026080	5680	5680	5680	5680	3
500	20250124	113600	171009040	5670	5670	5670	5670	30
501	20250124	113500	170838940	5680	5680	5680	5680	0
502	20250124	113400	170838940	5680	5680	5680	5680	0
503	20250124	113300	170838940	5680	5680	5680	5680	1544
504	20250124	113200	162069020	5680	5680	5680	5680	2
505	20250124	113100	162057660	5680	5680	5680	5680	0
506	20250124	113000	162057660	5680	5660	5680	5660	2846
507	20250124	112900	145912910	5650	5650	5650	5650	116
508	20250124	112800	145257510	5660	5660	5660	5660	2
509	20250124	112700	145246190	5660	5660	5660	5660	0
510	20250124	112600	145246190	5660	5660	5660	5660	1
511	20250124	112500	145240530	5660	5660	5660	5660	0
512	20250124	112400	145240530	5660	5660	5660	5660	0
513	20250124	112300	145240530	5660	5660	5660	5660	0
514	20250124	112200	145240530	5660	5660	5660	5660	0
515	20250124	112100	145240530	5660	5660	5660	5660	1
516	20250124	112000	145234870	5650	5650	5650	5650	0
517	20250124	111900	145234870	5650	5650	5650	5650	0
518	20250124	111800	145234870	5650	5650	5650	5650	110
519	20250124	111700	144613370	5660	5660	5660	5660	0
520	20250124	111600	144613370	5660	5650	5660	5650	670
521	20250124	111500	140821220	5650	5650	5650	5650	0
522	20250124	111400	140821220	5650	5650	5650	5650	0
523	20250124	111300	140821220	5650	5650	5650	5650	1
524	20250124	111200	140815570	5640	5640	5640	5640	45
525	20250124	111100	140561770	5640	5640	5640	5640	0
526	20250124	111000	140561770	5640	5640	5640	5640	0
527	20250124	110900	140561770	5640	5640	5640	5640	0
528	20250124	110800	140561770	5640	5640	5640	5640	0
529	20250124	110700	140561770	5640	5640	5640	5640	0
530	20250124	110600	140561770	5640	5640	5640	5640	30
531	20250124	110500	140392570	5640	5640	5640	5640	50
532	20250124	110400	140110570	5650	5650	5650	5650	5
533	20250124	110300	140082320	5660	5660	5660	5660	0
534	20250124	110200	140082320	5660	5660	5660	5660	0
535	20250124	110100	140082320	5660	5660	5660	5660	89
536	20250124	110000	139578580	5660	5660	5660	5660	2
537	20250124	105900	139567260	5660	5660	5660	5660	0
538	20250124	105800	139567260	5660	5660	5660	5660	6
539	20250124	105700	139533300	5650	5650	5650	5650	102
540	20250124	105600	138957000	5650	5660	5660	5650	1558
541	20250124	105500	130154290	5660	5660	5660	5660	0
542	20250124	105400	130154290	5660	5660	5660	5660	0
543	20250124	105300	130154290	5660	5660	5660	5660	0
544	20250124	105200	130154290	5660	5660	5660	5660	32
545	20250124	105100	129973170	5660	5670	5670	5660	17
546	20250124	105000	129876940	5670	5670	5670	5670	243
547	20250124	104900	128499130	5670	5660	5670	5650	126
548	20250124	104800	127786870	5660	5660	5660	5660	0
549	20250124	104700	127786870	5660	5660	5660	5660	1
550	20250124	104600	127781210	5660	5650	5660	5650	337
551	20250124	104500	125877150	5660	5660	5660	5660	50
552	20250124	104400	125594150	5660	5660	5660	5660	0
553	20250124	104300	125594150	5660	5660	5660	5660	1
554	20250124	104200	125588490	5670	5670	5670	5670	129
555	20250124	104100	124857060	5670	5670	5670	5670	0
556	20250124	104000	124857060	5670	5670	5670	5670	0
557	20250124	103900	124857060	5670	5670	5670	5670	1
558	20250124	103800	124851390	5670	5670	5670	5670	0
559	20250124	103700	124851390	5670	5670	5670	5670	344
560	20250124	103600	122900910	5670	5670	5670	5670	1078
561	20250124	103500	116788650	5670	5670	5670	5670	0
562	20250124	103400	116788650	5670	5670	5670	5670	0
563	20250124	103300	116788650	5670	5670	5670	5670	5
564	20250124	103200	116760300	5650	5650	5650	5650	0
565	20250124	103100	116760300	5650	5650	5650	5650	536
566	20250124	103000	113731900	5660	5660	5660	5660	103
567	20250124	102900	113148920	5660	5660	5660	5660	211
568	20250124	102800	111954660	5660	5660	5660	5660	2
569	20250124	102700	111943340	5660	5660	5660	5660	51
570	20250124	102600	111654680	5660	5660	5660	5660	0
571	20250124	102500	111654680	5660	5650	5660	5650	297
572	20250124	102400	109976580	5650	5650	5650	5650	100
573	20250124	102300	109411580	5650	5650	5650	5650	203
574	20250124	102200	108264630	5650	5650	5650	5650	0
575	20250124	102100	108264630	5650	5650	5650	5650	536
576	20250124	102000	105236230	5650	5650	5650	5650	1065
577	20250124	101900	99218980	5650	5640	5650	5640	21
578	20250124	101800	99100440	5640	5640	5640	5640	0
579	20250124	101700	99100440	5640	5640	5640	5640	0
580	20250124	101600	99100440	5640	5640	5640	5640	3
581	20250124	101500	99083520	5630	5630	5630	5630	1
582	20250124	101400	99077890	5630	5630	5630	5630	1
583	20250124	101300	99072260	5630	5630	5630	5630	0
584	20250124	101200	99072260	5630	5630	5630	5630	0
585	20250124	101100	99072260	5630	5630	5630	5630	0
586	20250124	101000	99072260	5630	5660	5660	5630	676
587	20250124	100900	95264650	5660	5660	5660	5660	13
588	20250124	100800	95191070	5660	5660	5660	5660	0
589	20250124	100700	95191070	5660	5650	5660	5650	2697
590	20250124	100600	79952780	5640	5640	5640	5640	5
591	20250124	100500	79924580	5650	5650	5650	5650	1
592	20250124	100400	79918930	5650	5650	5650	5650	0
593	20250124	100300	79918930	5650	5650	5650	5650	1
594	20250124	100200	79913280	5640	5640	5640	5640	0
595	20250124	100100	79913280	5640	5640	5640	5640	8
596	20250124	100000	79868160	5630	5630	5630	5630	37
597	20250124	095900	79659850	5630	5630	5630	5630	0
598	20250124	095800	79659850	5630	5630	5630	5630	0
599	20250124	095700	79659850	5630	5630	5630	5630	0
600	20250124	095600	79659850	5630	5650	5650	5630	339
601	20250124	095500	77744700	5650	5650	5650	5650	1
602	20250124	095400	77739050	5650	5650	5650	5650	11
603	20250124	095300	77676900	5650	5650	5650	5650	0
604	20250124	095200	77676900	5650	5640	5650	5620	381
605	20250124	095100	75534800	5650	5650	5650	5650	0
606	20250124	095000	75534800	5650	5650	5650	5650	1
607	20250124	094900	75529150	5630	5640	5640	5630	467
608	20250124	094800	72895520	5640	5640	5640	5640	5
609	20250124	094700	72867320	5650	5660	5660	5650	9
610	20250124	094600	72816430	5660	5660	5660	5660	11
611	20250124	094500	72754170	5660	5660	5660	5660	133
612	20250124	094400	72001390	5660	5640	5660	5640	178
613	20250124	094300	70996690	5640	5640	5640	5640	11
614	20250124	094200	70934650	5650	5660	5660	5650	22
615	20250124	094100	70810150	5660	5650	5660	5650	250
616	20250124	094000	69397470	5630	5630	5630	5630	102
617	20250124	093900	68823210	5640	5650	5650	5640	24
618	20250124	093800	68687660	5620	5620	5620	5620	0
619	20250124	093700	68687660	5620	5630	5630	5620	190
620	20250124	093600	67619410	5630	5620	5630	5620	108
621	20250124	093500	67011400	5610	5610	5610	5610	20
622	20250124	093400	66899200	5610	5610	5610	5610	0
623	20250124	093300	66899200	5610	5600	5610	5600	398
624	20250124	093200	64668410	5550	5550	5550	5550	111
625	20250124	093100	64052360	5590	5580	5590	5580	456
626	20250124	093000	61504500	5580	5570	5580	5570	119
627	20250124	092900	60840680	5540	5540	5540	5540	2
628	20250124	092800	60829600	5540	5540	5540	5540	100
629	20250124	092700	60275600	5530	5580	5580	5530	1230
630	20250124	092600	53466380	5540	5580	5580	5540	1609
631	20250124	092500	44513650	5600	5600	5600	5600	0
632	20250124	092400	44513650	5600	5600	5600	5600	0
633	20250124	092300	44513650	5600	5600	5600	5600	8
634	20250124	092200	44468850	5600	5600	5600	5590	1719
635	20250124	092100	34844560	5610	5610	5610	5610	214
636	20250124	092000	33644020	5610	5610	5610	5610	5
637	20250124	091900	33615970	5610	5630	5630	5610	447
638	20250124	091800	31105980	5610	5640	5640	5610	311
639	20250124	091700	29356140	5640	5630	5640	5630	200
640	20250124	091600	28229090	5610	5610	5610	5610	0
641	20250124	091500	28229090	5610	5610	5610	5610	0
642	20250124	091400	28229090	5610	5610	5620	5610	602
643	20250124	091300	24851850	5600	5590	5600	5590	228
644	20250124	091200	23575880	5580	5580	5590	5580	436
645	20250124	091100	21139230	5580	5580	5580	5580	54
646	20250124	091000	20837910	5580	5550	5580	5550	332
647	20250124	090900	18994830	5550	5590	5590	5550	751
648	20250124	090800	14816330	5590	5590	5590	5590	80
649	20250124	090700	14369130	5580	5590	5600	5580	214
650	20250124	090600	13172620	5590	5590	5590	5590	20
651	20250124	090500	13060820	5600	5610	5610	5590	230
652	20250124	090400	11773110	5630	5610	5640	5600	182
653	20250124	090300	10749680	5610	5630	5630	5610	138
654	20250124	090200	9973480	5620	5620	5650	5620	271
655	20250124	090100	8448660	5630	5620	5630	5620	470
656	20250124	090000	5804810	5620	5550	5700	5550	1040